Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

179.59 -1.71 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.93 15.28 14.85 15.23 3,522,000 +0.30(+2.04%)
Sep 29, 2004 14.39 14.93 14.32 14.93 2,593,600 +0.61(+4.22%)
Sep 28, 2004 14.71 14.86 13.97 14.32 4,589,200 -0.30(-2.09%)
Sep 27, 2004 14.85 14.85 14.52 14.62 2,426,800 -0.29(-1.98%)
Sep 24, 2004 15.49 15.61 14.86 14.92 3,494,000 -0.60(-3.87%)
Sep 23, 2004 14.99 15.64 14.99 15.52 3,634,000 +0.47(+3.16%)
Sep 22, 2004 14.89 15.22 14.62 15.04 4,040,800 -0.08(-0.53%)
Sep 21, 2004 15.27 15.37 14.89 15.12 2,602,800 -0.12(-0.82%)
Sep 20, 2004 15.04 15.48 14.86 15.25 3,099,600 +0.22(+1.50%)
Sep 17, 2004 14.98 15.09 14.60 15.03 3,250,800 +0.12(+0.84%)
Sep 16, 2004 14.54 14.99 14.50 14.90 2,543,200 +0.42(+2.87%)
Sep 15, 2004 14.75 14.75 14.21 14.48 3,081,600 -0.37(-2.46%)
Sep 14, 2004 14.53 14.89 14.31 14.85 3,116,400 +0.30(+2.06%)
Sep 13, 2004 14.00 15.10 13.86 14.55 9,021,200 +0.73(+5.24%)
Sep 10, 2004 12.94 13.88 12.50 13.82 7,586,800 +0.98(+7.63%)
Sep 09, 2004 12.36 12.98 12.28 12.85 3,690,000 +0.61(+4.99%)
Sep 08, 2004 12.46 12.46 12.20 12.23 2,258,800 -0.10(-0.81%)
Sep 07, 2004 12.43 12.50 12.23 12.34 2,314,000 +0.13(+1.07%)
Sep 03, 2004 12.75 12.78 12.17 12.21 2,361,600 -0.59(-4.61%)
Sep 02, 2004 12.26 12.85 12.26 12.79 2,384,000 +0.40(+3.23%)
Sep 01, 2004 12.25 12.64 12.15 12.39 2,347,200 +0.11(+0.90%)
Aug 31, 2004 12.12 12.32 12.07 12.29 2,062,000 +0.11(+0.90%)
Aug 30, 2004 12.51 12.51 12.12 12.18 2,178,800 -0.34(-2.72%)
Aug 27, 2004 12.31 12.69 12.23 12.52 1,801,200 +0.19(+1.54%)
Aug 26, 2004 12.41 12.41 12.15 12.32 2,244,800 -0.09(-0.68%)
Aug 25, 2004 12.11 12.43 12.04 12.41 3,312,000 +0.34(+2.77%)
Aug 24, 2004 12.53 12.53 11.83 12.07 3,282,400 -0.40(-3.17%)
Aug 23, 2004 12.58 12.72 12.26 12.47 3,073,600 +0.02(+0.16%)
Aug 20, 2004 11.91 12.63 11.85 12.45 3,296,000 +0.52(+4.40%)
Aug 19, 2004 12.12 12.33 11.79 11.93 2,470,400 +6.22(+109.12%)
Aug 16, 2004 5.420 5.785 5.405 5.702 1,223,800 +0.26(+4.73%)
Aug 13, 2004 5.652 5.695 5.405 5.445 2,298,200 -0.17(-2.94%)
Aug 12, 2004 5.670 5.803 5.570 5.610 1,494,800 -0.09(-1.58%)
Aug 11, 2004 5.770 5.853 5.475 5.700 2,106,400 -0.26(-4.44%)
Aug 10, 2004 5.838 6.010 5.812 5.965 1,486,200 +0.14(+2.49%)
Aug 09, 2004 5.825 5.938 5.720 5.820 1,800,800 +0.03(+0.47%)
Aug 06, 2004 5.925 5.968 5.735 5.793 1,881,800 -0.21(-3.46%)
Aug 05, 2004 6.242 6.365 5.992 6.000 1,158,600 -0.25(-3.96%)
Aug 04, 2004 6.112 6.340 6.077 6.247 1,796,800 +0.12(+2.00%)
Aug 03, 2004 6.315 6.375 6.088 6.125 1,905,000 -0.22(-3.43%)
Aug 02, 2004 6.513 6.537 6.303 6.343 2,132,200 -0.21(-3.13%)
Jul 30, 2004 6.652 6.675 6.487 6.548 1,547,600 -0.13(-1.95%)
Jul 29, 2004 6.553 6.750 6.553 6.678 2,347,000 +0.13(+1.95%)
Jul 28, 2004 6.707 6.725 6.298 6.550 3,769,200 -0.19(-2.78%)
Jul 27, 2004 6.188 6.798 6.162 6.737 4,035,000 +0.58(+9.33%)
Jul 26, 2004 6.143 6.295 5.905 6.162 2,410,200 -0.00(-0.04%)
Jul 23, 2004 6.365 6.422 6.085 6.165 2,745,000 -0.25(-3.97%)
Jul 22, 2004 5.940 6.495 5.527 6.420 9,870,200 +0.82(+14.64%)
Jul 21, 2004 5.875 5.930 5.418 5.600 2,644,200 -0.19(-3.32%)
Jul 20, 2004 5.505 6.043 5.505 5.793 2,328,000 +0.25(+4.51%)
Jul 19, 2004 5.787 5.787 5.350 5.543 1,773,000 -0.22(-3.90%)
Jul 16, 2004 5.878 6.000 5.718 5.768 1,658,000 -0.10(-1.70%)
Jul 15, 2004 5.763 6.107 5.763 5.867 1,070,000 +0.09(+1.65%)
Jul 14, 2004 5.647 6.147 5.645 5.772 1,836,000 +0.08(+1.49%)
Jul 13, 2004 5.705 5.812 5.647 5.688 1,127,000 -0.03(-0.44%)
Jul 12, 2004 6.027 6.037 5.692 5.713 2,315,000 -0.35(-5.73%)
Jul 09, 2004 5.875 6.188 5.875 6.060 1,798,000 +0.18(+3.15%)
Jul 08, 2004 5.968 6.027 5.853 5.875 1,659,600 -0.14(-2.33%)
Jul 07, 2004 6.020 6.155 5.930 6.015 1,611,800 -0.05(-0.87%)
Jul 06, 2004 6.312 6.312 5.985 6.067 1,078,400 -0.25(-4.03%)
Jul 02, 2004 6.370 6.370 6.195 6.322 1,128,200 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.